Leadtek Research Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	53.800	56.400	52.200	55.300	55.300	4,217,627
2023-11-01	52.500	53.800	51.100	51.600	51.600	1,896,678
2023-10-31	55.700	56.700	52.500	52.500	52.500	4,533,976
2023-10-30	56.900	57.000	52.600	55.000	55.000	5,058,576
2023-10-27	55.100	58.500	54.000	57.000	57.000	6,255,598
2023-10-26	49.900	58.500	49.000	57.600	57.600	9,768,620
2023-10-25	53.600	53.600	52.000	53.600	53.600	8,769,452
2023-10-24	48.800	48.800	48.800	48.800	48.800	1,184,941
2023-10-23	41.350	44.400	40.600	44.400	44.400	1,596,420
2023-10-20	41.400	41.750	39.500	40.400	40.400	1,851,900
2023-10-19	45.300	45.500	40.850	42.150	42.150	4,226,792
2023-10-18	47.500	48.400	45.300	45.300	45.300	3,658,111
2023-10-17	50.000	51.100	46.650	50.300	50.300	5,253,603
2023-10-16	50.500	52.000	49.400	51.800	51.800	3,304,876
2023-10-13	50.000	53.600	49.050	51.500	51.500	6,441,421
2023-10-12	47.200	51.500	46.050	51.200	51.200	8,340,333
2023-10-11	45.000	46.900	43.150	46.900	46.900	7,147,142
2023-10-06	38.900	42.650	38.900	42.650	42.650	4,605,971
2023-10-05	39.700	39.800	38.650	38.800	38.800	879,212
2023-10-04	37.950	39.850	37.250	39.400	39.400	1,249,678
2023-10-03	37.800	38.100	37.600	37.800	37.800	188,224
2023-10-02	37.000	38.300	37.000	38.250	38.250	423,581
2023-09-28	37.250	37.250	36.850	36.900	36.900	98,053
2023-09-27	37.000	37.000	36.600	36.900	36.900	74,278
2023-09-26	37.100	37.200	37.000	37.000	37.000	173,427
2023-09-25	36.800	37.150	36.800	36.900	36.900	128,511
2023-09-22	36.300	36.750	36.000	36.750	36.750	110,810
2023-09-21	37.000	37.000	36.500	36.750	36.750	187,378
2023-09-20	38.150	38.550	37.100	37.150	37.150	468,361
2023-09-19	37.800	38.200	37.050	38.050	38.050	755,082
2023-09-18	37.000	38.100	36.200	37.800	37.800	1,213,190
2023-09-15	36.200	36.500	36.000	36.150	36.150	331,225
2023-09-14	35.550	35.800	35.550	35.750	35.750	91,733
2023-09-13	35.950	35.950	35.150	35.350	35.350	63,973
2023-09-12	35.300	35.350	35.100	35.150	35.150	210,168
2023-09-11	35.650	35.850	35.200	35.300	35.300	261,020
2023-09-08	36.250	36.250	35.700	35.800	35.800	119,004
2023-09-07	36.100	36.450	35.950	36.250	36.250	215,687
2023-09-06	36.000	36.050	35.800	35.950	35.950	136,230
2023-09-05	35.850	36.200	35.850	36.000	36.000	138,502
2023-09-04	35.750	35.950	35.650	35.850	35.850	84,003
2023-09-01	35.650	35.900	35.600	35.750	35.750	157,706
2023-08-31	35.850	35.850	35.500	35.650	35.650	269,332
2023-08-30	37.300	37.500	35.400	35.850	35.850	585,757
2023-08-29	35.950	35.950	35.550	35.700	35.700	125,809
2023-08-28	36.400	36.500	35.500	35.950	35.950	174,794
2023-08-25	36.000	36.000	35.500	35.600	35.600	234,536
2023-08-24	37.100	37.500	36.250	36.400	36.400	465,673
2023-08-23	36.200	36.600	36.100	36.200	36.200	222,664
2023-08-22	36.200	37.000	35.850	36.600	36.600	306,449
2023-08-21	36.200	36.450	35.700	36.250	36.250	137,498
2023-08-18	36.700	36.700	35.600	35.700	35.700	268,182
2023-08-17	35.150	36.950	35.150	36.700	36.700	384,324
2023-08-16	35.150	35.700	35.050	35.450	35.450	174,465
2023-08-15	35.150	35.950	35.050	35.800	35.800	341,796
2023-08-14	35.300	36.050	35.000	35.050	35.050	530,292
2023-08-11	37.900	37.950	36.100	36.100	36.100	1,003,841
2023-08-10	38.500	39.500	37.300	38.050	38.050	1,964,563
2023-08-09	38.000	38.900	37.500	38.900	38.900	2,267,139
2023-08-08	36.450	36.450	35.350	35.400	35.400	164,091

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-01	1.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.